U.S. markets open in 4 hours 28 minutes
F S&P 500
5,200.50 -12.25 (-0.24%) F Dow Jones
39,121.00 -74.00 (-0.19%) F Nasdaq
18,128.75 -57.75 (-0.32%) E-mini Russell 2000 Index Futur
2,056.40 -8.40 (-0.41%) Petróleo
79.61 +0.62 (+0.78%) Oro
2,317.70 -4.60 (-0.20%)
Clipper Realty Inc. (CLPR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 3.9500 | 4.1600 | 3.9500 | 4.0600 | 4.0600 | 204,900 |
| 07 may 2024 | 4.1200 | 4.1300 | 3.8700 | 3.9500 | 3.9500 | 75,200 |
| 06 may 2024 | 4.1300 | 4.1500 | 4.0950 | 4.1000 | 4.1000 | 35,900 |
| 03 may 2024 | 4.2500 | 4.2550 | 4.0900 | 4.1300 | 4.1300 | 51,900 |
| 02 may 2024 | 4.2800 | 4.2800 | 4.1700 | 4.2000 | 4.2000 | 100,200 |
| 01 may 2024 | 4.2000 | 4.2800 | 4.0800 | 4.2100 | 4.2100 | 63,200 |
| 30 abr 2024 | 4.2700 | 4.2700 | 4.0600 | 4.2000 | 4.2000 | 98,300 |
| 29 abr 2024 | 4.0000 | 4.2900 | 4.0000 | 4.1900 | 4.1900 | 109,700 |
| 26 abr 2024 | 4.0300 | 4.1000 | 3.9500 | 3.9700 | 3.9700 | 46,000 |
| 25 abr 2024 | 4.1100 | 4.1100 | 3.9500 | 3.9700 | 3.9700 | 46,900 |
| 24 abr 2024 | 4.1700 | 4.3200 | 4.0500 | 4.1300 | 4.1300 | 42,700 |
| 23 abr 2024 | 4.3000 | 4.4500 | 4.1800 | 4.2000 | 4.2000 | 70,800 |
| 22 abr 2024 | 4.0400 | 4.3200 | 4.0400 | 4.2800 | 4.2800 | 69,700 |
| 19 abr 2024 | 3.6400 | 4.0600 | 3.6400 | 4.0400 | 4.0400 | 101,700 |
| 18 abr 2024 | 3.7700 | 3.8600 | 3.6900 | 3.6900 | 3.6900 | 118,900 |
| 17 abr 2024 | 4.1100 | 4.1100 | 3.7800 | 3.8000 | 3.8000 | 81,100 |
| 16 abr 2024 | 4.0900 | 4.1060 | 3.6500 | 3.9200 | 3.9200 | 264,300 |
| 15 abr 2024 | 4.3000 | 4.3800 | 4.0500 | 4.0700 | 4.0700 | 91,100 |
| 12 abr 2024 | 4.4100 | 4.5000 | 4.3100 | 4.3500 | 4.3500 | 54,400 |
| 11 abr 2024 | 4.5200 | 4.5300 | 4.4000 | 4.4100 | 4.4100 | 43,900 |
| 10 abr 2024 | 4.5600 | 4.6300 | 4.4500 | 4.5200 | 4.5200 | 59,600 |
| 09 abr 2024 | 4.6900 | 4.7900 | 4.6800 | 4.7000 | 4.7000 | 30,100 |
| 08 abr 2024 | 4.6100 | 4.7100 | 4.5500 | 4.6700 | 4.6700 | 44,400 |
| 05 abr 2024 | 4.6700 | 4.7000 | 4.5500 | 4.6100 | 4.6100 | 29,100 |
| 04 abr 2024 | 4.7600 | 4.7700 | 4.6050 | 4.6500 | 4.6500 | 34,300 |
| 03 abr 2024 | 4.7900 | 4.7900 | 4.6100 | 4.6800 | 4.6800 | 30,200 |
| 02 abr 2024 | 4.7800 | 4.8800 | 4.6000 | 4.8000 | 4.8000 | 46,400 |
| 01 abr 2024 | 4.8200 | 4.8500 | 4.6300 | 4.7900 | 4.7900 | 63,700 |
| 28 mar 2024 | 4.5100 | 4.8600 | 4.5000 | 4.8300 | 4.8300 | 118,100 |
| 27 mar 2024 | 4.5000 | 4.5300 | 4.4500 | 4.5100 | 4.5100 | 35,400 |
| 26 mar 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4600 | 4.4600 | 37,800 |
| 26 mar 2024 | 0.095 Dividendo | |||||
| 25 mar 2024 | 4.6300 | 4.6700 | 4.5900 | 4.6000 | 4.5050 | 51,900 |
| 22 mar 2024 | 4.5000 | 4.6500 | 4.4500 | 4.5800 | 4.4854 | 45,900 |
| 21 mar 2024 | 4.6900 | 4.7500 | 4.4900 | 4.6300 | 4.5344 | 70,600 |
| 20 mar 2024 | 4.7000 | 4.7250 | 4.5800 | 4.7000 | 4.6029 | 37,800 |
| 19 mar 2024 | 4.7900 | 4.7900 | 4.6500 | 4.6600 | 4.5638 | 34,200 |
| 18 mar 2024 | 4.8000 | 4.8000 | 4.7100 | 4.7500 | 4.6519 | 29,400 |
| 15 mar 2024 | 4.4500 | 4.9100 | 4.4500 | 4.9100 | 4.8086 | 174,600 |
| 14 mar 2024 | 4.9000 | 4.9600 | 4.6700 | 4.7300 | 4.6323 | 33,400 |
| 13 mar 2024 | 4.9000 | 4.9490 | 4.9000 | 4.9100 | 4.8086 | 16,700 |
| 12 mar 2024 | 4.9700 | 4.9900 | 4.8900 | 4.9000 | 4.7988 | 23,600 |
| 11 mar 2024 | 4.9000 | 5.1000 | 4.8900 | 4.9600 | 4.8576 | 59,700 |
| 08 mar 2024 | 4.8900 | 4.9900 | 4.7900 | 4.9800 | 4.8772 | 25,200 |
| 07 mar 2024 | 4.8100 | 4.8800 | 4.8050 | 4.8200 | 4.7205 | 15,400 |
| 06 mar 2024 | 4.7300 | 4.8600 | 4.6900 | 4.8400 | 4.7400 | 22,800 |
| 05 mar 2024 | 4.6800 | 4.8300 | 4.6600 | 4.6600 | 4.5638 | 62,600 |
| 04 mar 2024 | 4.6600 | 4.7200 | 4.6300 | 4.6600 | 4.5638 | 51,400 |
| 01 mar 2024 | 4.7200 | 4.7500 | 4.6400 | 4.6600 | 4.5638 | 36,000 |
| 29 feb 2024 | 4.8700 | 4.8860 | 4.6800 | 4.6800 | 4.5833 | 35,000 |
| 28 feb 2024 | 4.8600 | 4.8900 | 4.7610 | 4.8400 | 4.7400 | 38,400 |
| 27 feb 2024 | 4.9900 | 5.0700 | 4.8500 | 4.8700 | 4.7694 | 76,300 |
| 26 feb 2024 | 4.8500 | 4.9900 | 4.8500 | 4.9500 | 4.8478 | 38,500 |
| 23 feb 2024 | 4.8500 | 4.9000 | 4.8500 | 4.8500 | 4.7498 | 30,000 |
| 22 feb 2024 | 4.9400 | 4.9600 | 4.8100 | 4.8100 | 4.7107 | 50,200 |
| 21 feb 2024 | 4.9600 | 4.9600 | 4.8950 | 4.9400 | 4.8380 | 32,600 |
| 20 feb 2024 | 4.8700 | 4.9600 | 4.8700 | 4.9400 | 4.8380 | 33,000 |
| 16 feb 2024 | 5.0100 | 5.0100 | 4.9000 | 4.9200 | 4.8184 | 25,600 |
| 15 feb 2024 | 4.9600 | 5.1100 | 4.9500 | 5.0300 | 4.9261 | 34,000 |
| 14 feb 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9200 | 4.8184 | 27,800 |
| 13 feb 2024 | 5.0400 | 5.0500 | 4.7300 | 4.7700 | 4.6715 | 59,100 |
| 12 feb 2024 | 4.9800 | 5.1600 | 4.9710 | 5.0500 | 4.9457 | 48,000 |
| 09 feb 2024 | 4.9700 | 5.1200 | 4.9700 | 5.0200 | 4.9163 | 21,500 |
| 08 feb 2024 | 4.9100 | 5.0500 | 4.8540 | 4.9700 | 4.8674 | 20,200 |
| 07 feb 2024 | 4.8400 | 4.9600 | 4.8000 | 4.8700 | 4.7694 | 44,600 |
| 06 feb 2024 | 4.9500 | 4.9650 | 4.8150 | 4.8400 | 4.7400 | 60,600 |
| 05 feb 2024 | 5.0200 | 5.0310 | 4.9200 | 4.9500 | 4.8478 | 27,800 |
| 02 feb 2024 | 5.0400 | 5.1200 | 4.9900 | 5.0600 | 4.9555 | 46,800 |
| 01 feb 2024 | 5.0500 | 5.0800 | 4.8600 | 5.0600 | 4.9555 | 51,800 |
| 31 ene 2024 | 5.1400 | 5.1600 | 5.0300 | 5.0600 | 4.9555 | 60,000 |
| 30 ene 2024 | 5.0700 | 5.1900 | 5.0700 | 5.1400 | 5.0338 | 65,800 |
| 29 ene 2024 | 5.0700 | 5.1200 | 5.0700 | 5.1100 | 5.0045 | 31,200 |
| 26 ene 2024 | 5.1000 | 5.1100 | 5.0800 | 5.0900 | 4.9849 | 11,800 |
| 25 ene 2024 | 5.0900 | 5.1100 | 5.0400 | 5.0600 | 4.9555 | 21,000 |
| 24 ene 2024 | 5.1200 | 5.1200 | 4.9900 | 5.0600 | 4.9555 | 46,400 |
| 23 ene 2024 | 5.1200 | 5.1200 | 5.0400 | 5.0800 | 4.9751 | 17,900 |
| 22 ene 2024 | 5.0600 | 5.1200 | 5.0600 | 5.1000 | 4.9947 | 39,500 |
| 19 ene 2024 | 5.0800 | 5.0800 | 5.0010 | 5.0500 | 4.9457 | 14,900 |
| 18 ene 2024 | 5.1200 | 5.1200 | 5.0100 | 5.0200 | 4.9163 | 19,000 |
| 17 ene 2024 | 5.1400 | 5.1800 | 5.0500 | 5.1200 | 5.0143 | 30,700 |
| 16 ene 2024 | 5.2000 | 5.2800 | 5.1500 | 5.1700 | 5.0632 | 32,500 |
| 12 ene 2024 | 5.2300 | 5.3850 | 5.1700 | 5.2000 | 5.0926 | 34,600 |
| 11 ene 2024 | 5.2400 | 5.2400 | 5.1300 | 5.2000 | 5.0926 | 43,700 |
| 10 ene 2024 | 5.3100 | 5.3200 | 5.2100 | 5.2400 | 5.1318 | 55,200 |
| 09 ene 2024 | 5.3200 | 5.3650 | 5.2700 | 5.3200 | 5.2101 | 38,200 |
| 08 ene 2024 | 5.2700 | 5.4800 | 5.2350 | 5.4200 | 5.3081 | 38,600 |
| 05 ene 2024 | 5.1500 | 5.2800 | 5.1500 | 5.2400 | 5.1318 | 100,100 |
| 04 ene 2024 | 5.3100 | 5.3600 | 5.1850 | 5.2200 | 5.1122 | 61,700 |
| 03 ene 2024 | 5.3500 | 5.3520 | 5.2300 | 5.3100 | 5.2003 | 57,500 |
| 02 ene 2024 | 5.4000 | 5.4000 | 5.3100 | 5.3600 | 5.2493 | 56,800 |
| 29 dic 2023 | 5.4800 | 5.4800 | 5.3700 | 5.4000 | 5.2885 | 49,300 |
| 28 dic 2023 | 5.4900 | 5.5460 | 5.4000 | 5.4800 | 5.3668 | 57,200 |
| 27 dic 2023 | 5.4200 | 5.5860 | 5.4200 | 5.4900 | 5.3766 | 129,100 |
| 26 dic 2023 | 5.5400 | 5.5400 | 5.4200 | 5.4600 | 5.3472 | 44,800 |
| 22 dic 2023 | 5.4600 | 5.5500 | 5.3030 | 5.5000 | 5.3864 | 51,000 |
| 21 dic 2023 | 5.3600 | 5.5100 | 5.3000 | 5.4700 | 5.3570 | 78,100 |
| 20 dic 2023 | 5.2800 | 5.5200 | 5.2600 | 5.3700 | 5.2591 | 45,000 |
| 19 dic 2023 | 5.3000 | 5.4450 | 5.3000 | 5.3600 | 5.2493 | 39,300 |
| 18 dic 2023 | 4.9500 | 5.3200 | 4.9500 | 5.2900 | 5.1807 | 98,300 |
| 15 dic 2023 | 5.5300 | 5.6000 | 4.9500 | 4.9500 | 4.8478 | 147,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.